Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne A.US
150.66+0.11(+0.07%)(czas lokalny: 24.05.2024 16:00)Agilent Technologies Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.05.2024 | 150.81 | 150.66 | 150.66 | 150.66 | 784 333 | 0 |
23.05.2024 | 152.47 | 152.47 | 150.11 | 150.55 | 1 005 188 | 0 |
22.05.2024 | 153.58 | 154.49 | 152.64 | 152.87 | 1 231 261 | 0 |
21.05.2024 | 154.35 | 154.65 | 152.34 | 153.67 | 986 224 | 0 |
20.05.2024 | 154.03 | 154.95 | 153.47 | 154.64 | 906 211 | 0 |
17.05.2024 | 154.51 | 155.35 | 153.03 | 154.23 | 1 830 529 | 0 |
16.05.2024 | 152.57 | 154.84 | 152.57 | 154.31 | 1 324 863 | 0 |
15.05.2024 | 153.00 | 154.55 | 152.51 | 154.08 | 1 524 628 | 0 |
14.05.2024 | 148.75 | 151.55 | 148.38 | 151.28 | 1 679 902 | 0 |
13.05.2024 | 149.53 | 150.26 | 147.18 | 147.76 | 1 317 676 | 0 |
10.05.2024 | 145.89 | 152.81 | 145.12 | 149.76 | 2 246 744 | 0 |
09.05.2024 | 143.11 | 145.48 | 142.82 | 145.14 | 1 253 908 | 0 |
08.05.2024 | 141.12 | 143.00 | 140.04 | 142.80 | 1 423 531 | 0 |
07.05.2024 | 141.12 | 142.15 | 139.76 | 141.27 | 1 486 839 | 0 |
06.05.2024 | 139.96 | 141.47 | 138.34 | 140.61 | 1 639 379 | 0 |
03.05.2024 | 139.69 | 140.95 | 138.41 | 139.45 | 1 097 922 | 0 |
02.05.2024 | 139.23 | 139.88 | 136.71 | 137.52 | 1 146 811 | 0 |
01.05.2024 | 136.72 | 140.56 | 136.13 | 138.69 | 850 440 | 0 |
30.04.2024 | 138.60 | 139.65 | 136.97 | 137.04 | 1 087 158 | 0 |
29.04.2024 | 138.26 | 139.87 | 137.88 | 139.59 | 781 126 | 0 |
26.04.2024 | 136.12 | 138.36 | 135.00 | 137.74 | 754 945 | 0 |
25.04.2024 | 137.06 | 137.46 | 134.12 | 136.37 | 940 756 | 0 |
24.04.2024 | 138.34 | 139.89 | 136.21 | 137.49 | 1 553 171 | 0 |
23.04.2024 | 137.98 | 139.65 | 136.01 | 139.20 | 1 979 441 | 0 |
22.04.2024 | 133.54 | 135.02 | 131.78 | 133.91 | 850 478 | 0 |
19.04.2024 | 133.06 | 133.74 | 132.15 | 132.73 | 1 303 352 | 0 |
18.04.2024 | 131.14 | 134.44 | 128.34 | 132.44 | 1 936 563 | 0 |
17.04.2024 | 137.24 | 137.46 | 132.87 | 134.55 | 2 083 699 | 0 |
16.04.2024 | 140.28 | 140.36 | 136.62 | 136.80 | 1 345 657 | 0 |
15.04.2024 | 142.31 | 143.25 | 138.99 | 140.22 | 1 506 028 | 0 |
12.04.2024 | 143.59 | 144.66 | 140.26 | 140.73 | 1 124 506 | 0 |
11.04.2024 | 145.65 | 145.86 | 143.64 | 145.00 | 719 060 | 0 |
10.04.2024 | 144.42 | 145.11 | 143.55 | 144.16 | 1 002 420 | 0 |
09.04.2024 | 146.00 | 147.43 | 145.22 | 147.40 | 873 678 | 0 |
08.04.2024 | 143.80 | 145.79 | 143.01 | 144.46 | 1 247 293 | 0 |
05.04.2024 | 144.18 | 145.50 | 143.43 | 144.12 | 1 655 846 | 0 |
04.04.2024 | 144.96 | 145.26 | 141.13 | 141.34 | 1 183 942 | 0 |
03.04.2024 | 143.77 | 144.85 | 142.79 | 143.73 | 1 211 168 | 0 |
02.04.2024 | 144.14 | 144.69 | 142.59 | 144.17 | 1 376 340 | 0 |
01.04.2024 | 146.18 | 146.50 | 144.42 | 145.56 | 967 395 | 0 |
28.03.2024 | 147.54 | 145.51 | 145.51 | 145.51 | 2 176 553 | 0 |
27.03.2024 | 145.65 | 147.48 | 144.53 | 147.37 | 1 208 900 | 0 |
26.03.2024 | 145.61 | 146.26 | 144.38 | 144.41 | 2 020 993 | 0 |
25.03.2024 | 147.54 | 148.07 | 143.78 | 145.56 | 1 699 109 | 0 |
22.03.2024 | 148.85 | 149.29 | 146.42 | 147.45 | 1 071 603 | 0 |
21.03.2024 | 147.58 | 150.14 | 147.18 | 148.74 | 1 574 126 | 0 |
20.03.2024 | 147.21 | 147.71 | 146.35 | 147.28 | 1 526 367 | 0 |
19.03.2024 | 146.10 | 147.57 | 145.47 | 147.39 | 1 972 310 | 0 |
18.03.2024 | 147.88 | 148.36 | 145.90 | 146.09 | 2 281 167 | 0 |
15.03.2024 | 143.99 | 148.65 | 143.91 | 147.48 | 3 775 454 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus